Invesco Global Water ETF (PIO)
NASDAQ: PIO
· Real-Time Price · USD
45.38
0.05 (0.12%)
At close: Aug 19, 2025, 3:59 PM
PIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 45.24 | 45.61 | 45.22 | 45.38 | n/a | 0.11% | 10,758 |
| Aug 18, 2025 | 45.31 | 45.47 | 45.30 | 45.33 | 45.33 | -0.20% | 5,333 |
| Aug 15, 2025 | 45.43 | 45.49 | 45.35 | 45.42 | 45.42 | 0.15% | 15,600 |
| Aug 14, 2025 | 45.34 | 45.35 | 44.99 | 45.35 | 45.35 | -0.13% | 2,200 |
| Aug 13, 2025 | 45.25 | 45.41 | 45.23 | 45.41 | 45.41 | 0.58% | 4,700 |
| Aug 12, 2025 | 44.85 | 45.15 | 44.85 | 45.15 | 45.15 | 1.14% | 4,824 |
| Aug 11, 2025 | 44.79 | 44.79 | 44.57 | 44.64 | 44.64 | -0.45% | 2,537 |
| Aug 8, 2025 | 44.88 | 44.98 | 44.84 | 44.84 | 44.84 | 0.38% | 2,300 |
| Aug 7, 2025 | 44.94 | 44.94 | 44.67 | 44.67 | 44.67 | 0.00% | 4,309 |
| Aug 6, 2025 | 44.72 | 44.77 | 44.54 | 44.67 | 44.67 | 0.40% | 3,607 |
| Aug 5, 2025 | 44.42 | 44.63 | 44.30 | 44.49 | 44.49 | 0.54% | 3,400 |
| Aug 4, 2025 | 44.15 | 44.35 | 44.15 | 44.25 | 44.25 | 0.94% | 3,713 |
| Aug 1, 2025 | 43.57 | 43.90 | 43.57 | 43.84 | 43.84 | -0.32% | 13,900 |
| Jul 31, 2025 | 43.91 | 44.18 | 43.91 | 43.98 | 43.98 | -0.09% | 1,500 |
| Jul 30, 2025 | 44.28 | 44.28 | 43.98 | 44.02 | 44.02 | -0.54% | 2,000 |
| Jul 29, 2025 | 44.18 | 44.33 | 44.18 | 44.26 | 44.26 | -0.36% | 2,300 |
| Jul 28, 2025 | 44.65 | 44.65 | 44.42 | 44.42 | 44.42 | -0.80% | 4,300 |
| Jul 25, 2025 | 44.65 | 44.78 | 44.65 | 44.78 | 44.78 | -0.09% | 1,200 |
| Jul 24, 2025 | 44.74 | 44.94 | 44.74 | 44.82 | 44.82 | -0.55% | 2,816 |
| Jul 23, 2025 | 44.95 | 45.07 | 44.90 | 45.07 | 45.07 | 0.40% | 2,154 |